CACC: Credit Acceptance Corporation

As of Wednesday, June 18th, 2025

$ 503.99

+4.11 +0.82%

Open: 501.00
High: 510.26
Low: 499.01
Volume: 107,248
Previous Close on Tuesday, June 17th, 2025

$ 499.88

+3.79 +0.76%

Open: 489.92
High: 501.97
Low: 489.92
Volume: 161,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 501.00 510.26 499.01 503.99 107,248 +4.11 +0.82
2025-06-17 489.92 501.97 489.92 499.88 161,004 +3.79 +0.76
2025-06-16 489.92 503.10 489.92 496.09 99,762 +11.38 +2.35
2025-06-13 492.70 501.90 484.68 484.71 152,390 -14.83 -2.97
2025-06-12 508.07 508.35 499.12 499.54 218,757 -13.61 -2.65
2025-06-11 513.11 524.44 510.00 513.15 257,149 +2.17 +0.42
2025-06-10 509.58 512.04 503.21 510.98 301,758 +4.27 +0.84
2025-06-09 505.60 511.99 501.50 506.71 389,110 +1.11 +0.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 510.26
On 2025-06-18		 484.68
On 2025-06-13		 -9.16 -1.79 508.35
On 2025-06-12		 484.68
On 2025-06-13		 -4.66 496.84
10D 524.44
On 2025-06-11		 470.00
On 2025-06-05		 16.94 3.48 524.44
On 2025-06-11		 484.68
On 2025-06-13		 -7.58 499.52
20D 524.44
On 2025-06-11		 460.26
On 2025-06-02		 7.95 1.60 524.44
On 2025-06-11		 484.68
On 2025-06-13		 -7.58 491.61
WTD 510.26
On 2025-06-18		 489.92
On 2025-06-16		 19.28 3.98 503.10
On 2025-06-16		 489.92
On 2025-06-17		 -2.62 499.99
MTD 524.44
On 2025-06-11		 460.26
On 2025-06-02		 26.69 5.59 524.44
On 2025-06-11		 484.68
On 2025-06-13		 -7.58 495.70
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TRN

Trinity Industries Inc.

26.24 +0.40 +1.55 659,326
CACC

Credit Acceptance Corporation

503.99 +4.11 +0.82 107,248